Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 6.430 6.452 6.341 6.367 344,192 -0.11(-1.65%)
May 30, 2013 6.461 6.519 6.439 6.474 203,888 +0.00(+0.00%)
May 29, 2013 6.465 6.541 6.416 6.474 254,656 +0.08(+1.33%)
May 28, 2013 6.449 6.488 6.376 6.389 304,689 +0.03(+0.47%)
May 24, 2013 6.355 6.406 6.321 6.359 131,174 -0.03(-0.47%)
May 23, 2013 6.359 6.419 6.338 6.389 180,999 -0.00(-0.07%)
May 22, 2013 6.441 6.505 6.394 6.394 156,519 -0.05(-0.73%)
May 21, 2013 6.505 6.505 6.398 6.441 239,010 -0.14(-2.15%)
May 20, 2013 6.449 6.586 6.432 6.582 135,024 +0.15(+2.26%)
May 17, 2013 6.351 6.449 6.321 6.436 170,551 +0.00(+0.07%)
May 16, 2013 6.394 6.454 6.381 6.432 139,026 +0.04(+0.60%)
May 15, 2013 6.449 6.458 6.364 6.394 166,175 -0.01(-0.20%)
May 13, 2013 6.415 6.428 6.364 6.406 155,446 +0.01(+0.13%)
May 10, 2013 6.338 6.406 6.329 6.398 146,762 +0.02(+0.27%)
May 09, 2013 6.402 6.415 6.325 6.381 148,785 -0.03(-0.40%)
May 08, 2013 6.376 6.419 6.321 6.406 200,274 +0.02(+0.27%)
May 07, 2013 6.424 6.436 6.312 6.389 183,022 +0.00(+0.07%)
May 06, 2013 6.372 6.411 6.342 6.385 242,246 +0.03(+0.47%)
May 03, 2013 6.329 6.381 6.308 6.355 260,388 +0.05(+0.75%)
May 02, 2013 6.252 6.325 6.218 6.308 221,540 +0.08(+1.31%)
May 01, 2013 6.252 6.304 6.171 6.226 168,124 -0.08(-1.22%)
Apr 30, 2013 6.059 6.308 6.046 6.304 621,007 +0.30(+5.00%)
Apr 29, 2013 5.905 6.008 5.901 6.004 188,363 +0.14(+2.34%)
Apr 26, 2013 5.759 5.904 5.776 5.866 232,688 +0.09(+1.56%)
Apr 25, 2013 5.742 5.785 5.716 5.776 196,426 +0.05(+0.82%)
Apr 24, 2013 5.721 5.764 5.635 5.729 285,301 +0.01(+0.22%)
Apr 23, 2013 5.884 5.896 5.620 5.716 361,942 -0.15(-2.56%)
Apr 22, 2013 5.901 5.901 5.815 5.866 191,040 -0.02(-0.36%)
Apr 19, 2013 5.836 5.896 5.798 5.888 142,268 +0.09(+1.48%)
Apr 18, 2013 5.802 5.832 5.742 5.802 256,400 +0.00(+0.00%)
Apr 17, 2013 5.909 5.918 5.716 5.802 278,179 -0.13(-2.17%)
Apr 16, 2013 5.909 5.978 5.901 5.931 236,079 +0.06(+1.10%)
Apr 15, 2013 6.106 6.106 5.858 5.866 381,089 -0.26(-4.20%)
Apr 12, 2013 6.214 6.222 6.111 6.124 123,618 -0.12(-1.85%)
Apr 11, 2013 6.252 6.274 6.218 6.239 128,709 -0.00(-0.07%)
Apr 10, 2013 6.171 6.261 6.158 6.244 430,169 +0.09(+1.53%)
Apr 09, 2013 6.154 6.201 6.130 6.149 464,889 +0.03(+0.42%)
Apr 08, 2013 6.124 6.132 6.068 6.124 188,074 +0.00(+0.00%)
Apr 05, 2013 6.106 6.145 6.072 6.124 216,616 -0.06(-0.97%)
Apr 04, 2013 6.248 6.278 6.162 6.184 181,671 -0.06(-1.03%)
Apr 03, 2013 6.299 6.321 6.166 6.248 184,350 -0.03(-0.55%)
Apr 02, 2013 6.218 6.312 6.218 6.282 195,490 +0.08(+1.24%)
Apr 01, 2013 6.248 6.278 6.184 6.205 152,741 -0.04(-0.69%)
Mar 28, 2013 6.154 6.299 6.154 6.248 222,191 +0.10(+1.60%)
Mar 27, 2013 6.166 6.191 6.128 6.149 209,331 -0.06(-0.97%)
Mar 26, 2013 6.235 6.248 6.119 6.209 218,633 +0.00(+0.00%)
Mar 25, 2013 6.299 6.308 6.205 6.209 239,733 -0.04(-0.69%)
Mar 22, 2013 6.235 6.295 6.226 6.252 132,649 +0.02(+0.34%)
Mar 21, 2013 6.278 6.278 6.209 6.231 103,887 -0.04(-0.62%)
Mar 20, 2013 6.209 6.291 6.205 6.269 143,575 +0.10(+1.60%)
Mar 19, 2013 6.154 6.239 6.145 6.171 164,640 -0.01(-0.21%)
Mar 18, 2013 6.179 6.235 6.128 6.184 233,229 +0.00(+0.07%)
Mar 15, 2013 6.269 6.278 6.171 6.179 563,402 -0.09(-1.50%)
Mar 14, 2013 6.239 6.278 6.184 6.274 207,172 +0.05(+0.76%)
Mar 13, 2013 6.321 6.321 6.222 6.226 167,727 -0.08(-1.29%)
Mar 12, 2013 6.364 6.389 6.286 6.308 102,508 -0.04(-0.61%)
Mar 11, 2013 6.235 6.359 6.235 6.346 162,953 +0.09(+1.51%)
Mar 08, 2013 6.295 6.329 6.248 6.252 187,866 -0.02(-0.34%)
Mar 07, 2013 6.325 6.325 6.246 6.274 198,655 -0.03(-0.54%)
Mar 06, 2013 6.261 6.329 6.256 6.308 309,088 +0.07(+1.17%)
Mar 05, 2013 6.428 6.436 6.235 6.235 669,506 -0.19(-3.00%)
Mar 04, 2013 6.432 6.445 6.364 6.428 299,520 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.